博杰股份 sz.002975
122.62
+1.62%
2026-06-11
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 25.21 | 26.44 | 25.14 | 26.12 | +2.71% | 1.22 | 5.02% |
| 2024-05-21 | 25.18 | 25.73 | 24.88 | 25.43 | +1.00% | 0.98 | 4.09% |
| 2024-05-20 | 25.63 | 26.65 | 24.91 | 25.18 | -1.73% | 1.65 | 6.86% |
| 2024-05-17 | 23.37 | 25.63 | 23.20 | 25.63 | +10.00% | 0.72 | 3.10% |
| 2024-05-16 | 23.22 | 23.67 | 22.99 | 23.30 | +0.56% | 0.33 | 1.49% |
| 2024-05-15 | 23.66 | 23.75 | 23.14 | 23.17 | -1.95% | 0.22 | 1.02% |
| 2024-05-14 | 23.14 | 23.76 | 23.14 | 23.63 | +2.46% | 0.30 | 1.36% |
| 2024-05-13 | 23.78 | 23.78 | 22.91 | 23.06 | -3.56% | 0.36 | 1.63% |
| 2024-05-10 | 24.36 | 24.61 | 23.83 | 23.91 | -2.01% | 0.28 | 1.25% |
| 2024-05-09 | 24.07 | 24.51 | 23.77 | 24.40 | +1.37% | 0.28 | 1.22% |
| 2024-05-08 | 24.83 | 24.83 | 23.86 | 24.07 | -2.39% | 0.41 | 1.78% |
| 2024-05-07 | 24.58 | 24.81 | 24.44 | 24.66 | +0.50% | 0.32 | 1.36% |
| 2024-05-06 | 24.88 | 25.05 | 24.52 | 24.54 | -0.12% | 0.45 | 1.95% |
| 2024-04-30 | 24.29 | 24.81 | 24.22 | 24.57 | +0.63% | 0.63 | 2.71% |
| 2024-04-29 | 24.52 | 24.87 | 23.77 | 24.42 | +6.34% | 0.90 | 3.91% |
| 2024-04-26 | 22.45 | 23.21 | 22.42 | 22.96 | +1.90% | 0.38 | 1.77% |
| 2024-04-25 | 22.32 | 22.86 | 22.03 | 22.53 | +0.51% | 0.31 | 1.44% |
| 2024-04-24 | 21.64 | 22.42 | 21.51 | 22.42 | +3.58% | 0.47 | 2.23% |
| 2024-04-23 | 21.37 | 21.82 | 21.27 | 21.64 | +1.36% | 0.40 | 1.98% |
| 2024-04-22 | 21.04 | 21.60 | 20.27 | 21.35 | -0.36% | 0.41 | 2.07% |